Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.98 | 36.34 | 35.30 | 35.56 | 1,859,115 | -0.53(-1.47%) |
Sep 29, 2005 | 36.52 | 36.59 | 35.63 | 36.09 | 1,417,817 | -0.44(-1.20%) |
Sep 28, 2005 | 37.45 | 37.45 | 36.33 | 36.53 | 837,921 | -0.67(-1.80%) |
Sep 27, 2005 | 37.15 | 37.47 | 36.88 | 37.20 | 840,453 | +0.16(+0.43%) |
Sep 26, 2005 | 36.61 | 37.24 | 36.37 | 37.04 | 849,334 | +0.54(+1.48%) |
Sep 23, 2005 | 36.50 | 37.03 | 35.60 | 36.50 | 1,519,990 | +0.46(+1.28%) |
Sep 22, 2005 | 36.04 | 36.19 | 35.40 | 36.04 | 822,322 | +0.46(+1.29%) |
Sep 21, 2005 | 36.69 | 36.69 | 35.40 | 35.58 | 1,760,636 | -0.97(-2.65%) |
Sep 20, 2005 | 37.75 | 37.85 | 36.12 | 36.55 | 1,701,019 | -0.94(-2.51%) |
Sep 19, 2005 | 39.56 | 39.70 | 37.30 | 37.49 | 2,234,265 | -2.23(-5.61%) |
Sep 16, 2005 | 38.74 | 40.00 | 38.65 | 39.72 | 1,393,678 | +0.80(+2.06%) |
Sep 15, 2005 | 38.64 | 39.34 | 38.60 | 38.92 | 832,556 | +0.18(+0.46%) |
Sep 14, 2005 | 39.49 | 39.70 | 38.71 | 38.74 | 946,600 | -0.88(-2.22%) |
Sep 13, 2005 | 39.51 | 39.99 | 39.31 | 39.62 | 694,164 | -0.16(-0.40%) |
Sep 12, 2005 | 39.70 | 39.88 | 39.29 | 39.78 | 394,434 | +0.25(+0.63%) |
Sep 09, 2005 | 38.99 | 39.72 | 38.88 | 39.53 | 633,482 | +0.55(+1.41%) |
Sep 08, 2005 | 39.08 | 39.78 | 38.72 | 38.98 | 600,878 | -0.29(-0.74%) |
Sep 07, 2005 | 39.11 | 39.44 | 38.93 | 39.27 | 773,077 | +0.15(+0.38%) |
Sep 06, 2005 | 39.21 | 39.59 | 39.00 | 39.12 | 811,588 | -0.08(-0.20%) |
Sep 02, 2005 | 39.48 | 39.98 | 39.00 | 39.20 | 990,381 | -0.29(-0.73%) |
Sep 01, 2005 | 39.20 | 39.69 | 38.85 | 39.49 | 1,137,891 | +0.29(+0.74%) |
Aug 31, 2005 | 38.76 | 39.26 | 38.44 | 39.20 | 977,349 | +0.58(+1.50%) |
Aug 30, 2005 | 38.72 | 38.92 | 38.38 | 38.62 | 1,255,190 | -0.19(-0.49%) |
Aug 29, 2005 | 37.69 | 38.95 | 37.68 | 38.81 | 1,238,130 | +0.81(+2.13%) |
Aug 26, 2005 | 38.10 | 38.30 | 37.65 | 38.00 | 928,265 | -0.15(-0.39%) |
Aug 25, 2005 | 38.17 | 38.27 | 37.54 | 38.15 | 757,901 | +0.05(+0.13%) |
Aug 24, 2005 | 37.97 | 38.60 | 37.74 | 38.10 | 1,464,105 | +0.14(+0.37%) |
Aug 23, 2005 | 37.59 | 38.02 | 37.48 | 37.96 | 1,302,187 | +0.20(+0.53%) |
Aug 22, 2005 | 37.79 | 37.96 | 37.00 | 37.76 | 2,142,124 | +0.06(+0.16%) |
Aug 19, 2005 | 37.95 | 37.95 | 37.55 | 37.70 | 995,600 | +0.00(+0.00%) |
Aug 18, 2005 | 37.62 | 37.95 | 37.42 | 37.70 | 2,721,362 | -0.24(-0.63%) |
Aug 17, 2005 | 38.18 | 38.58 | 37.86 | 37.94 | 1,820,791 | -0.34(-0.89%) |
Aug 16, 2005 | 38.09 | 38.46 | 38.05 | 38.28 | 1,336,726 | -0.17(-0.44%) |
Aug 15, 2005 | 37.50 | 38.60 | 37.44 | 38.45 | 1,630,831 | +0.58(+1.53%) |
Aug 12, 2005 | 38.20 | 38.23 | 37.60 | 37.87 | 1,524,714 | -0.21(-0.55%) |
Aug 11, 2005 | 37.55 | 38.42 | 37.53 | 38.08 | 1,548,488 | +0.36(+0.95%) |
Aug 10, 2005 | 37.75 | 38.00 | 37.50 | 37.72 | 1,914,918 | +0.01(+0.03%) |
Aug 09, 2005 | 37.73 | 37.84 | 37.48 | 37.71 | 949,214 | -0.02(-0.05%) |
Aug 08, 2005 | 37.69 | 38.00 | 37.38 | 37.73 | 1,794,256 | +0.21(+0.56%) |
Aug 05, 2005 | 37.34 | 37.61 | 37.00 | 37.52 | 1,302,663 | +0.21(+0.56%) |
Aug 04, 2005 | 37.41 | 37.76 | 37.05 | 37.31 | 2,042,442 | -0.45(-1.19%) |
Aug 03, 2005 | 37.49 | 37.81 | 37.01 | 37.76 | 1,598,783 | +0.23(+0.61%) |
Aug 02, 2005 | 37.32 | 38.08 | 36.25 | 37.53 | 7,874,622 | -1.59(-4.06%) |
Aug 01, 2005 | 38.89 | 40.15 | 38.75 | 39.12 | 3,334,827 | +0.33(+0.85%) |
Jul 29, 2005 | 38.95 | 39.00 | 38.31 | 38.79 | 1,350,281 | -0.17(-0.44%) |
Jul 28, 2005 | 37.72 | 39.53 | 37.62 | 38.96 | 2,751,201 | +1.41(+3.75%) |
Jul 27, 2005 | 36.69 | 37.81 | 36.49 | 37.55 | 1,212,948 | +1.08(+2.96%) |
Jul 26, 2005 | 35.77 | 36.70 | 35.68 | 36.47 | 1,752,155 | +0.56(+1.56%) |
Jul 25, 2005 | 36.97 | 36.97 | 35.57 | 35.91 | 1,843,985 | -0.97(-2.63%) |
Jul 22, 2005 | 37.45 | 37.49 | 36.35 | 36.88 | 2,129,183 | -0.43(-1.15%) |
Jul 21, 2005 | 37.64 | 37.73 | 36.87 | 37.31 | 2,002,492 | -0.49(-1.30%) |
Jul 20, 2005 | 38.52 | 38.53 | 37.53 | 37.80 | 2,434,220 | -0.14(-0.37%) |
Jul 19, 2005 | 41.46 | 41.50 | 37.15 | 37.94 | 7,050,389 | -3.17(-7.71%) |
Jul 18, 2005 | 40.96 | 41.50 | 40.69 | 41.11 | 1,751,587 | +0.51(+1.26%) |
Jul 15, 2005 | 40.40 | 40.67 | 39.86 | 40.60 | 1,655,944 | +0.72(+1.81%) |
Jul 14, 2005 | 40.16 | 40.25 | 39.35 | 39.88 | 2,068,817 | -0.08(-0.20%) |
Jul 13, 2005 | 38.86 | 40.15 | 38.58 | 39.96 | 1,724,591 | +1.22(+3.15%) |
Jul 12, 2005 | 38.54 | 39.00 | 38.35 | 38.74 | 929,967 | -0.05(-0.13%) |
Jul 11, 2005 | 38.70 | 39.16 | 38.52 | 38.79 | 847,931 | +0.39(+1.02%) |
Jul 08, 2005 | 38.15 | 38.80 | 37.62 | 38.40 | 1,849,076 | +0.57(+1.51%) |
Jul 07, 2005 | 37.37 | 38.43 | 37.14 | 37.83 | 1,236,801 | +0.07(+0.19%) |
Jul 06, 2005 | 38.49 | 38.55 | 37.40 | 37.76 | 888,663 | -0.52(-1.36%) |
Jul 05, 2005 | 37.60 | 38.45 | 37.44 | 38.28 | 1,389,500 | +0.59(+1.57%) |